|
|
Closing price on 1/6/2023
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
13.60 |
| Volume |
2,357,300 |
| Split-adjusted Price |
10.24 |
|
|
PVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2023
|
-0.50 / -3.55%
|
14.20
|
14.50
|
13.60
|
13.60
|
14.00
|
10.24
|
2,357,300
|
|
|
1/5/2023
|
+0.10 / +0.71%
|
14.30
|
14.40
|
13.50
|
14.10
|
13.97
|
10.62
|
1,699,100
|
|
|
1/4/2023
|
+1.20 / +9.38%
|
12.70
|
14.00
|
12.50
|
14.00
|
13.63
|
10.55
|
4,333,400
|
|
|
1/3/2023
|
+0.80 / +6.67%
|
12.20
|
13.00
|
12.20
|
12.80
|
12.68
|
9.64
|
1,573,200
|
|
|
12/30/2022
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.05
|
9.04
|
467,300
|
|
|
12/29/2022
|
-0.40 / -3.23%
|
12.40
|
12.50
|
12.00
|
12.00
|
12.20
|
9.04
|
752,100
|
|
|
12/28/2022
|
-0.10 / -0.80%
|
12.40
|
12.80
|
12.40
|
12.40
|
12.58
|
9.34
|
885,800
|
|
|
12/27/2022
|
0.00 / 0.00%
|
12.00
|
12.90
|
11.30
|
12.50
|
12.34
|
9.42
|
1,284,100
|
|
|
12/26/2022
|
-0.20 / -1.57%
|
12.90
|
13.30
|
12.30
|
12.50
|
12.86
|
9.42
|
1,728,600
|
|
|
12/23/2022
|
+0.10 / +0.79%
|
12.60
|
12.90
|
12.20
|
12.70
|
12.59
|
9.57
|
1,147,000
|
|
|
12/22/2022
|
+0.20 / +1.61%
|
12.60
|
12.90
|
12.20
|
12.60
|
12.58
|
9.49
|
789,500
|
|
|
12/21/2022
|
+0.20 / +1.64%
|
12.50
|
12.70
|
11.60
|
12.40
|
12.23
|
9.34
|
1,261,800
|
|
|
12/20/2022
|
-0.60 / -4.69%
|
12.70
|
13.10
|
11.80
|
12.20
|
12.39
|
9.19
|
2,372,600
|
|
|
12/19/2022
|
-0.70 / -5.19%
|
13.50
|
13.80
|
12.80
|
12.80
|
13.30
|
9.64
|
1,945,600
|
|
|
12/16/2022
|
0.00 / 0.00%
|
13.30
|
13.90
|
12.80
|
13.50
|
13.53
|
10.17
|
1,386,000
|
|
|
12/15/2022
|
+0.30 / +2.27%
|
13.20
|
14.00
|
13.20
|
13.50
|
13.65
|
10.17
|
2,518,300
|
|
|
12/14/2022
|
+0.40 / +3.13%
|
11.60
|
13.60
|
11.60
|
13.20
|
13.31
|
9.94
|
1,820,400
|
|
|
12/13/2022
|
+0.40 / +3.23%
|
12.60
|
12.90
|
12.00
|
12.80
|
12.49
|
9.64
|
1,129,700
|
|
|
12/12/2022
|
-0.50 / -3.88%
|
12.90
|
13.60
|
12.40
|
12.40
|
13.12
|
9.34
|
1,711,400
|
|
|
12/9/2022
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.50
|
12.90
|
12.80
|
9.72
|
1,065,200
|
|
|
12/8/2022
|
+0.10 / +0.78%
|
13.00
|
13.60
|
12.70
|
13.00
|
13.10
|
9.79
|
1,888,500
|
|
|
12/7/2022
|
-0.10 / -0.77%
|
11.70
|
13.60
|
11.70
|
12.90
|
13.06
|
9.72
|
1,276,500
|
|
|
12/6/2022
|
-0.70 / -5.04%
|
13.90
|
14.40
|
13.20
|
13.20
|
13.75
|
9.79
|
3,852,800
|
|
|
12/5/2022
|
+0.70 / +5.30%
|
13.50
|
14.50
|
13.50
|
13.90
|
14.11
|
10.31
|
2,137,000
|
|
|
12/2/2022
|
+1.20 / +10.00%
|
12.00
|
13.20
|
11.90
|
13.20
|
12.70
|
9.79
|
2,008,300
|
|
|
12/1/2022
|
-1.10 / -8.40%
|
13.50
|
13.80
|
12.00
|
12.00
|
12.97
|
8.90
|
3,188,100
|
|
|
11/30/2022
|
+0.60 / +4.80%
|
12.50
|
13.20
|
12.50
|
13.10
|
12.99
|
9.72
|
1,816,500
|
|
|
11/29/2022
|
+1.10 / +9.65%
|
11.60
|
12.50
|
11.00
|
12.50
|
11.72
|
9.27
|
3,083,900
|
|
|
11/28/2022
|
+0.80 / +7.55%
|
10.60
|
11.50
|
10.60
|
11.40
|
11.11
|
8.46
|
1,914,000
|
|
|
11/25/2022
|
+0.80 / +8.16%
|
10.10
|
10.60
|
10.00
|
10.60
|
10.20
|
7.86
|
991,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:25:01 PM
|
|
|
|
|